5 DAY PERFORMANCE
+8.51%
1 MONTH PERFORMANCE
+21.94%
3 MONTH PERFORMANCE
+53.00%
6 MONTH PERFORMANCE
+60.41%
YEAR-TO-DATE PERFORMANCE
+24.98%
1 YEAR PERFORMANCE
+46.52%
Viatris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/09/2026 | $14.76 | $15.56 (5.42%) | $15.60 | $14.66 | 19.84 M | $18.12 B |
| 02/06/2026 | $14.24 | $14.58 (2.39%) | $14.60 | $14.10 | 8.46 M | $16.98 B |
| 02/05/2026 | $14.27 | $14.34 (0.49%) | $14.44 | $14.22 | 7.62 M | $16.70 B |
| 02/04/2026 | $13.87 | $14.36 (3.53%) | $14.50 | $13.82 | 14.86 M | $16.72 B |
| 02/03/2026 | $13.71 | $13.68 (-0.22%) | $13.87 | $13.52 | 8.94 M | $15.93 B |
| 02/02/2026 | $13.05 | $13.68 (4.83%) | $13.68 | $13.00 | 10.13 M | $15.93 B |
| 01/30/2026 | $13.05 | $13.09 (0.31%) | $13.10 | $12.93 | 10.29 M | $15.24 B |
| 01/29/2026 | $12.97 | $13.07 (0.77%) | $13.18 | $12.92 | 5.55 M | $15.22 B |
| 01/28/2026 | $13.15 | $12.97 (-1.37%) | $13.25 | $12.96 | 5.88 M | $15.10 B |
| 01/27/2026 | $13.17 | $13.12 (-0.38%) | $13.41 | $13.10 | 7.16 M | $15.28 B |
| 01/26/2026 | $13.20 | $13.17 (-0.23%) | $13.27 | $13.11 | 6.32 M | $15.34 B |
| 01/23/2026 | $13.18 | $13.21 (0.23%) | $13.30 | $13.17 | 6.94 M | $15.38 B |
| 01/22/2026 | $13.05 | $13.24 (1.46%) | $13.31 | $13.03 | 6.40 M | $15.42 B |
| 01/21/2026 | $12.71 | $13.05 (2.68%) | $13.18 | $12.71 | 7.79 M | $15.20 B |
| 01/20/2026 | $12.75 | $12.66 (-0.71%) | $12.86 | $12.55 | 7.36 M | $14.74 B |
| 01/16/2026 | $13.05 | $12.86 (-1.46%) | $13.08 | $12.74 | 8.77 M | $14.98 B |
| 01/15/2026 | $13.07 | $12.84 (-1.76%) | $13.11 | $12.68 | 9.19 M | $14.95 B |
| 01/14/2026 | $13.37 | $13.15 (-1.65%) | $13.49 | $13.08 | 10.33 M | $15.31 B |
| 01/13/2026 | $12.68 | $13.37 (5.44%) | $13.40 | $12.53 | 15.59 M | $15.57 B |
| 01/12/2026 | $12.79 | $12.68 (-0.86%) | $12.85 | $12.60 | 6.05 M | $14.77 B |
| 01/09/2026 | $12.63 | $12.76 (1.03%) | $12.79 | $12.58 | 10.17 M | $14.86 B |
| 01/08/2026 | $12.39 | $12.60 (1.69%) | $12.73 | $12.37 | 9.56 M | $14.67 B |
| 01/07/2026 | $12.51 | $12.46 (-0.4%) | $12.59 | $12.37 | 9.22 M | $14.51 B |
| 01/06/2026 | $12.37 | $12.40 (0.24%) | $12.68 | $12.37 | 10.58 M | $14.44 B |
| 01/05/2026 | $12.42 | $12.37 (-0.4%) | $12.43 | $12.19 | 10.11 M | $14.41 B |
| 01/02/2026 | $12.50 | $12.46 (-0.32%) | $12.54 | $12.27 | 6.82 M | $14.51 B |
| 12/31/2025 | $12.52 | $12.45 (-0.56%) | $12.62 | $12.45 | 7.06 M | $14.50 B |
| 12/30/2025 | $12.38 | $12.54 (1.29%) | $12.58 | $12.34 | 6.93 M | $14.60 B |
| 12/29/2025 | $12.28 | $12.37 (0.73%) | $12.45 | $12.25 | 5.52 M | $14.41 B |
| 12/26/2025 | $12.20 | $12.32 (0.98%) | $12.36 | $12.20 | 4.14 M | $14.35 B |
| 12/24/2025 | $12.00 | $12.24 (2%) | $12.49 | $12.00 | 4.24 M | $14.25 B |
| 12/23/2025 | $12.00 | $12.02 (0.17%) | $12.03 | $11.90 | 7.88 M | $14.00 B |
| 12/22/2025 | $11.88 | $12.01 (1.09%) | $12.04 | $11.82 | 7.94 M | $13.99 B |
| 12/19/2025 | $11.90 | $11.93 (0.25%) | $12.13 | $11.77 | 29.01 M | $13.89 B |
| 12/18/2025 | $11.68 | $11.94 (2.23%) | $12.03 | $11.56 | 15.33 M | $13.91 B |
| 12/17/2025 | $11.49 | $11.70 (1.83%) | $11.83 | $11.42 | 7.63 M | $13.63 B |
| 12/16/2025 | $11.65 | $11.46 (-1.63%) | $11.68 | $11.42 | 6.15 M | $13.35 B |
| 12/15/2025 | $11.73 | $11.66 (-0.6%) | $11.83 | $11.63 | 7.34 M | $13.58 B |
| 12/12/2025 | $11.65 | $11.65 (0%) | $11.72 | $11.50 | 5.55 M | $13.57 B |
| 12/11/2025 | $11.58 | $11.59 (0.09%) | $11.62 | $11.31 | 6.35 M | $13.50 B |
| 12/10/2025 | $11.20 | $11.60 (3.57%) | $11.63 | $11.10 | 9.78 M | $13.51 B |
| 12/09/2025 | $11.11 | $11.19 (0.72%) | $11.33 | $10.99 | 11.21 M | $13.03 B |
| 12/08/2025 | $10.99 | $11.09 (0.91%) | $11.29 | $10.94 | 9.34 M | $12.92 B |
| 12/05/2025 | $10.80 | $10.93 (1.2%) | $11.02 | $10.80 | 5.86 M | $12.73 B |
| 12/04/2025 | $10.86 | $10.76 (-0.92%) | $10.89 | $10.67 | 5.23 M | $12.53 B |
| 12/03/2025 | $10.75 | $10.84 (0.84%) | $10.93 | $10.73 | 5.62 M | $12.62 B |
| 12/02/2025 | $10.73 | $10.71 (-0.19%) | $10.87 | $10.64 | 10.06 M | $12.47 B |
| 12/01/2025 | $10.63 | $10.70 (0.66%) | $10.76 | $10.63 | 6.40 M | $12.46 B |
| 11/28/2025 | $10.65 | $10.69 (0.38%) | $10.71 | $10.59 | 2.71 M | $12.45 B |
| 11/26/2025 | $10.60 | $10.64 (0.38%) | $10.71 | $10.49 | 6.56 M | $12.39 B |
| 11/25/2025 | $10.60 | $10.56 (-0.38%) | $10.73 | $10.52 | 6.95 M | $12.30 B |
| 11/24/2025 | $10.45 | $10.57 (1.15%) | $10.61 | $10.39 | 10.61 M | $12.31 B |
| 11/21/2025 | $10.25 | $10.46 (2.05%) | $10.60 | $10.15 | 8.95 M | $12.18 B |
| 11/20/2025 | $10.48 | $10.19 (-2.77%) | $10.56 | $10.16 | 8.67 M | $11.87 B |
| 11/19/2025 | $10.68 | $10.46 (-2.06%) | $10.69 | $10.44 | 9.94 M | $12.18 B |
| 11/18/2025 | $10.64 | $10.71 (0.66%) | $10.87 | $10.57 | 7.72 M | $12.47 B |
| 11/17/2025 | $10.73 | $10.66 (-0.65%) | $10.88 | $10.62 | 5.99 M | $12.41 B |
| 11/14/2025 | $10.83 | $10.72 (-1.02%) | $10.90 | $10.66 | 7.40 M | $12.48 B |
| 11/13/2025 | $10.96 | $10.91 (-0.46%) | $11.14 | $10.88 | 7.38 M | $12.71 B |
| 11/12/2025 | $11.17 | $11.01 (-1.43%) | $11.19 | $10.93 | 8.65 M | $12.82 B |
| 11/11/2025 | $10.22 | $11.20 (9.59%) | $11.28 | $10.22 | 11.95 M | $13.04 B |
| 11/10/2025 | $10.14 | $10.17 (0.3%) | $10.19 | $9.99 | 9.80 M | $11.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
